568 lines
29 KiB
CSV
568 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,192400,27348556000,7370,7370,7370,7370,0
|
|
20231116,192300,27348556000,7370,7370,7370,7370,0
|
|
20231116,192200,27348556000,7370,7370,7370,7370,0
|
|
20231116,192100,27348556000,7370,7370,7370,7370,0
|
|
20231116,192000,27348556000,7370,7370,7370,7370,0
|
|
20231116,191900,27348556000,7370,7370,7370,7370,0
|
|
20231116,191800,27348556000,7370,7370,7370,7370,0
|
|
20231116,191700,27348556000,7370,7370,7370,7370,0
|
|
20231116,191600,27348556000,7370,7370,7370,7370,0
|
|
20231116,191500,27348556000,7370,7370,7370,7370,0
|
|
20231116,191400,27348556000,7370,7370,7370,7370,0
|
|
20231116,191300,27348556000,7370,7370,7370,7370,0
|
|
20231116,191200,27348556000,7370,7370,7370,7370,0
|
|
20231116,191100,27348556000,7370,7370,7370,7370,0
|
|
20231116,191000,27348556000,7370,7370,7370,7370,0
|
|
20231116,190900,27348556000,7370,7370,7370,7370,0
|
|
20231116,190800,27348556000,7370,7370,7370,7370,0
|
|
20231116,190700,27348556000,7370,7370,7370,7370,0
|
|
20231116,190600,27348556000,7370,7370,7370,7370,0
|
|
20231116,190500,27348556000,7370,7370,7370,7370,0
|
|
20231116,190400,27348556000,7370,7370,7370,7370,0
|
|
20231116,190300,27348556000,7370,7370,7370,7370,0
|
|
20231116,190200,27348556000,7370,7370,7370,7370,0
|
|
20231116,190100,27348556000,7370,7370,7370,7370,0
|
|
20231116,190000,27348556000,7370,7370,7370,7370,0
|
|
20231116,185900,27348556000,7370,7370,7370,7370,0
|
|
20231116,185800,27348556000,7370,7370,7370,7370,0
|
|
20231116,185700,27348556000,7370,7370,7370,7370,0
|
|
20231116,185600,27348556000,7370,7370,7370,7370,0
|
|
20231116,185500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,185400,27348556000,7370,7370,7370,7370,0
|
|
20231116,185300,27348556000,7370,7370,7370,7370,0
|
|
20231116,185200,27348556000,7370,7370,7370,7370,0
|
|
20231116,185100,27348556000,7370,7370,7370,7370,0
|
|
20231116,185000,27348556000,7370,7370,7370,7370,0
|
|
20231116,184900,27348556000,7370,7370,7370,7370,0
|
|
20231116,184800,27348556000,7370,7370,7370,7370,0
|
|
20231116,184700,27348556000,7370,7370,7370,7370,0
|
|
20231116,184600,27348556000,7370,7370,7370,7370,0
|
|
20231116,184500,27348556000,7370,7370,7370,7370,0
|
|
20231116,184400,27348556000,7370,7370,7370,7370,0
|
|
20231116,184300,27348556000,7370,7370,7370,7370,0
|
|
20231116,184200,27348556000,7370,7370,7370,7370,0
|
|
20231116,184100,27348556000,7370,7370,7370,7370,0
|
|
20231116,184000,27348556000,7370,7370,7370,7370,0
|
|
20231116,183900,27348556000,7370,7370,7370,7370,0
|
|
20231116,183800,27348556000,7370,7370,7370,7370,0
|
|
20231116,183700,27348556000,7370,7370,7370,7370,0
|
|
20231116,183600,27348556000,7370,7370,7370,7370,0
|
|
20231116,183500,27348556000,7370,7370,7370,7370,0
|
|
20231116,183400,27348556000,7370,7370,7370,7370,0
|
|
20231116,183300,27348556000,7370,7370,7370,7370,0
|
|
20231116,183200,27348556000,7370,7370,7370,7370,0
|
|
20231116,183100,27348556000,7370,7370,7370,7370,0
|
|
20231116,183000,27348556000,7370,7370,7370,7370,0
|
|
20231116,182900,27348556000,7370,7370,7370,7370,0
|
|
20231116,182800,27348556000,7370,7370,7370,7370,0
|
|
20231116,182700,27348556000,7370,7370,7370,7370,0
|
|
20231116,182600,27348556000,7370,7370,7370,7370,0
|
|
20231116,182500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,182400,27348556000,7370,7370,7370,7370,0
|
|
20231116,182300,27348556000,7370,7370,7370,7370,0
|
|
20231116,182200,27348556000,7370,7370,7370,7370,0
|
|
20231116,182100,27348556000,7370,7370,7370,7370,0
|
|
20231116,182000,27348556000,7370,7370,7370,7370,0
|
|
20231116,181900,27348556000,7370,7370,7370,7370,0
|
|
20231116,181800,27348556000,7370,7370,7370,7370,0
|
|
20231116,181700,27348556000,7370,7370,7370,7370,0
|
|
20231116,181600,27348556000,7370,7370,7370,7370,0
|
|
20231116,181500,27348556000,7370,7370,7370,7370,0
|
|
20231116,181400,27348556000,7370,7370,7370,7370,0
|
|
20231116,181300,27348556000,7370,7370,7370,7370,0
|
|
20231116,181200,27348556000,7370,7370,7370,7370,0
|
|
20231116,181100,27348556000,7370,7370,7370,7370,0
|
|
20231116,181000,27348556000,7370,7370,7370,7370,0
|
|
20231116,180900,27348556000,7370,7370,7370,7370,0
|
|
20231116,180800,27348556000,7370,7370,7370,7370,0
|
|
20231116,180700,27348556000,7370,7370,7370,7370,0
|
|
20231116,180600,27348556000,7370,7370,7370,7370,0
|
|
20231116,180500,27348556000,7370,7370,7370,7370,0
|
|
20231116,180400,27348556000,7370,7370,7370,7370,0
|
|
20231116,180300,27348556000,7370,7370,7370,7370,0
|
|
20231116,180200,27348556000,7370,7370,7370,7370,0
|
|
20231116,180100,27348556000,7370,7370,7370,7370,0
|
|
20231116,180000,27348556000,7370,7370,7370,7370,0
|
|
20231116,175900,27348556000,7370,7370,7370,7370,0
|
|
20231116,175800,27348556000,7370,7370,7370,7370,0
|
|
20231116,175700,27348556000,7370,7370,7370,7370,0
|
|
20231116,175600,27348556000,7370,7370,7370,7370,0
|
|
20231116,175500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,175400,27348556000,7370,7370,7370,7370,0
|
|
20231116,175300,27348556000,7370,7370,7370,7370,0
|
|
20231116,175200,27348556000,7370,7370,7370,7370,0
|
|
20231116,175100,27348556000,7370,7370,7370,7370,0
|
|
20231116,175000,27348556000,7370,7370,7370,7370,0
|
|
20231116,174900,27348556000,7370,7370,7370,7370,0
|
|
20231116,174800,27348556000,7370,7370,7370,7370,0
|
|
20231116,174700,27348556000,7370,7370,7370,7370,0
|
|
20231116,174600,27348556000,7370,7370,7370,7370,0
|
|
20231116,174500,27348556000,7370,7370,7370,7370,0
|
|
20231116,174400,27348556000,7370,7370,7370,7370,0
|
|
20231116,174300,27348556000,7370,7370,7370,7370,0
|
|
20231116,174200,27348556000,7370,7370,7370,7370,0
|
|
20231116,174100,27348556000,7370,7370,7370,7370,0
|
|
20231116,174000,27348556000,7370,7370,7370,7370,0
|
|
20231116,173900,27348556000,7370,7370,7370,7370,0
|
|
20231116,173800,27348556000,7370,7370,7370,7370,0
|
|
20231116,173700,27348556000,7370,7370,7370,7370,0
|
|
20231116,173600,27348556000,7370,7370,7370,7370,0
|
|
20231116,173500,27348556000,7370,7370,7370,7370,0
|
|
20231116,173400,27348556000,7370,7370,7370,7370,0
|
|
20231116,173300,27348556000,7370,7370,7370,7370,0
|
|
20231116,173200,27348556000,7370,7370,7370,7370,0
|
|
20231116,173100,27348556000,7370,7370,7370,7370,0
|
|
20231116,173000,27348556000,7370,7370,7370,7370,0
|
|
20231116,172900,27348556000,7370,7370,7370,7370,0
|
|
20231116,172800,27348556000,7370,7370,7370,7370,0
|
|
20231116,172700,27348556000,7370,7370,7370,7370,0
|
|
20231116,172600,27348556000,7370,7370,7370,7370,0
|
|
20231116,172500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,172400,27348556000,7370,7370,7370,7370,0
|
|
20231116,172300,27348556000,7370,7370,7370,7370,0
|
|
20231116,172200,27348556000,7370,7370,7370,7370,0
|
|
20231116,172100,27348556000,7370,7370,7370,7370,0
|
|
20231116,172000,27348556000,7370,7370,7370,7370,0
|
|
20231116,171900,27348556000,7370,7370,7370,7370,0
|
|
20231116,171800,27348556000,7370,7370,7370,7370,0
|
|
20231116,171700,27348556000,7370,7370,7370,7370,0
|
|
20231116,171600,27348556000,7370,7370,7370,7370,0
|
|
20231116,171500,27348556000,7370,7370,7370,7370,0
|
|
20231116,171400,27348556000,7370,7370,7370,7370,0
|
|
20231116,171300,27348556000,7370,7370,7370,7370,0
|
|
20231116,171200,27348556000,7370,7370,7370,7370,0
|
|
20231116,171100,27348556000,7370,7370,7370,7370,0
|
|
20231116,171000,27348556000,7370,7370,7370,7370,0
|
|
20231116,170900,27348556000,7370,7370,7370,7370,0
|
|
20231116,170800,27348556000,7370,7370,7370,7370,0
|
|
20231116,170700,27348556000,7370,7370,7370,7370,0
|
|
20231116,170600,27348556000,7370,7370,7370,7370,0
|
|
20231116,170500,27348556000,7370,7370,7370,7370,0
|
|
20231116,170400,27348556000,7370,7370,7370,7370,0
|
|
20231116,170300,27348556000,7370,7370,7370,7370,0
|
|
20231116,170200,27348556000,7370,7370,7370,7370,0
|
|
20231116,170100,27348556000,7370,7370,7370,7370,0
|
|
20231116,170000,27348556000,7370,7370,7370,7370,0
|
|
20231116,165900,27348556000,7370,7370,7370,7370,0
|
|
20231116,165800,27348556000,7370,7370,7370,7370,0
|
|
20231116,165700,27348556000,7370,7370,7370,7370,0
|
|
20231116,165600,27348556000,7370,7370,7370,7370,0
|
|
20231116,165500,27348556000,7370,7370,7370,7370,25973
|
|
20231116,165400,27348556000,7370,7370,7370,7370,0
|
|
20231116,165300,27348556000,7370,7370,7370,7370,0
|
|
20231116,165200,27348556000,7370,7370,7370,7370,0
|
|
20231116,165100,27348556000,7370,7370,7370,7370,0
|
|
20231116,165000,27348556000,7370,7370,7370,7370,0
|
|
20231116,164900,27348556000,7370,7370,7370,7370,0
|
|
20231116,164800,27348556000,7370,7370,7370,7370,0
|
|
20231116,164700,27348556000,7370,7370,7370,7370,0
|
|
20231116,164600,27348556000,7370,7370,7370,7370,0
|
|
20231116,164500,27348556000,7370,7370,7370,7370,0
|
|
20231116,164400,27348556000,7370,7370,7370,7370,0
|
|
20231116,164300,27348556000,7370,7370,7370,7370,0
|
|
20231116,164200,27348556000,7370,7370,7370,7370,0
|
|
20231116,164100,27348556000,7370,7370,7370,7370,0
|
|
20231116,164000,27348556000,7370,7370,7370,7370,0
|
|
20231116,163900,27348556000,7370,7370,7370,7370,0
|
|
20231116,163800,27348556000,7370,7370,7370,7370,0
|
|
20231116,163700,27348556000,7370,7370,7370,7370,0
|
|
20231116,163600,27348556000,7370,7370,7370,7370,0
|
|
20231116,163500,27348556000,7370,7370,7370,7370,0
|
|
20231116,163400,27348556000,7370,7370,7370,7370,0
|
|
20231116,163300,27348556000,7370,7370,7370,7370,0
|
|
20231116,163200,27348556000,7370,7370,7370,7370,0
|
|
20231116,163100,27348556000,7370,7370,7370,7370,0
|
|
20231116,163000,27348556000,7370,7370,7370,7370,25973
|
|
20231116,162900,27157134990,7300,7300,7300,7300,0
|
|
20231116,162800,27157134990,7300,7300,7300,7300,0
|
|
20231116,162700,27157134990,7300,7300,7300,7300,0
|
|
20231116,162600,27157134990,7300,7300,7300,7300,0
|
|
20231116,162500,27157134990,7300,7300,7300,7300,0
|
|
20231116,162400,27157134990,7300,7300,7300,7300,0
|
|
20231116,162300,27157134990,7300,7300,7300,7300,0
|
|
20231116,162200,27157134990,7300,7300,7300,7300,0
|
|
20231116,162100,27157134990,7300,7300,7300,7300,0
|
|
20231116,162000,27157134990,7300,7300,7300,7300,0
|
|
20231116,161900,27157134990,7300,7320,7330,7300,3514
|
|
20231116,161800,27131431830,7310,7320,7330,7310,1261
|
|
20231116,161700,27122202550,7310,7310,7310,7300,1852
|
|
20231116,161600,27108667560,7310,7300,7310,7300,353
|
|
20231116,161500,27106089150,7300,7270,7300,7270,7429
|
|
20231116,161400,27051883650,7280,7280,7290,7270,2664
|
|
20231116,161300,27032483370,7290,7290,7290,7270,4696
|
|
20231116,161200,26998289030,7280,7310,7310,7280,12542
|
|
20231116,161100,26906794090,7320,7320,7330,7310,3523
|
|
20231116,161000,26881024220,7320,7350,7360,7320,24447
|
|
20231116,160900,26701802070,7340,7350,7370,7340,2031
|
|
20231116,160800,26686881630,7350,7370,7370,7350,4946
|
|
20231116,160700,26650493590,7360,7360,7380,7360,1014
|
|
20231116,160600,26643026900,7360,7370,7380,7360,980
|
|
20231116,160500,26635806210,7370,7380,7380,7370,1161
|
|
20231116,160400,26627240120,7380,7370,7380,7370,1426
|
|
20231116,160300,26616723300,7370,7350,7370,7350,4415
|
|
20231116,160200,26584228040,7350,7350,7350,7350,1751
|
|
20231116,160100,26571358190,7350,7350,7360,7350,5171
|
|
20231116,160000,26533349860,7350,7360,7370,7350,2742
|
|
20231116,155900,26513173040,7360,7370,7370,7360,2696
|
|
20231116,155800,26493328950,7360,7390,7400,7360,11006
|
|
20231116,155700,26412088730,7390,7390,7400,7390,87
|
|
20231116,155600,26411445140,7390,7400,7400,7390,1967
|
|
20231116,155500,26396908020,7400,7410,7410,7390,3569
|
|
20231116,155400,26370504740,7410,7390,7410,7390,1045
|
|
20231116,155300,26362773510,7390,7400,7400,7390,2040
|
|
20231116,155200,26347686600,7400,7400,7400,7400,758
|
|
20231116,155100,26342077400,7400,7400,7410,7390,2760
|
|
20231116,155000,26321653560,7400,7400,7400,7400,669
|
|
20231116,154900,26316702960,7400,7400,7410,7400,1159
|
|
20231116,154800,26308115350,7410,7390,7410,7390,3287
|
|
20231116,154700,26283805240,7390,7380,7390,7380,414
|
|
20231116,154600,26280747890,7380,7380,7390,7380,1680
|
|
20231116,154500,26268343540,7380,7390,7390,7370,3746
|
|
20231116,154400,26240696690,7380,7400,7400,7380,3214
|
|
20231116,154300,26216951120,7400,7400,7410,7400,1089
|
|
20231116,154200,26208892510,7400,7410,7410,7400,3942
|
|
20231116,154100,26179721700,7410,7400,7420,7400,259
|
|
20231116,154000,26177802480,7420,7410,7420,7410,779
|
|
20231116,153900,26172029920,7410,7450,7450,7410,13589
|
|
20231116,153800,26071080150,7450,7440,7450,7440,1577
|
|
20231116,153700,26059335500,7440,7430,7440,7430,203
|
|
20231116,153600,26057826760,7430,7440,7440,7420,494
|
|
20231116,153500,26054156250,7450,7430,7450,7420,1402
|
|
20231116,153400,26043727500,7430,7430,7430,7420,926
|
|
20231116,153300,26036847720,7430,7420,7430,7420,213
|
|
20231116,153200,26035265490,7430,7430,7430,7420,396
|
|
20231116,153100,26032323400,7430,7430,7430,7420,324
|
|
20231116,153000,26029916680,7420,7410,7420,7410,301
|
|
20231116,152900,26027683270,7410,7400,7410,7390,3049
|
|
20231116,152800,26005107820,7390,7400,7400,7380,2819
|
|
20231116,152700,25984261190,7400,7420,7420,7390,5462
|
|
20231116,152600,25943851480,7410,7400,7420,7400,2146
|
|
20231116,152500,25927963230,7400,7430,7440,7400,6136
|
|
20231116,152400,25882466960,7430,7430,7430,7420,3160
|
|
20231116,152300,25859017100,7430,7430,7440,7410,5403
|
|
20231116,152200,25818926150,7430,7430,7440,7430,3181
|
|
20231116,152100,25795290300,7440,7450,7450,7430,7168
|
|
20231116,152000,25741999990,7440,7450,7470,7440,5962
|
|
20231116,151900,25697572000,7450,7440,7460,7440,3459
|
|
20231116,151800,25671806270,7440,7450,7450,7440,1341
|
|
20231116,151700,25661823710,7440,7450,7450,7430,5436
|
|
20231116,151600,25621370640,7450,7420,7450,7420,5449
|
|
20231116,151500,25580871760,7420,7430,7440,7410,5803
|
|
20231116,151400,25537810320,7430,7440,7450,7430,7877
|
|
20231116,151300,25479236690,7440,7430,7450,7430,4162
|
|
20231116,151200,25448272220,7450,7450,7450,7430,3450
|
|
20231116,151100,25422595790,7450,7460,7460,7440,3863
|
|
20231116,151000,25393839020,7460,7480,7480,7460,10878
|
|
20231116,150900,25312572140,7480,7480,7480,7470,956
|
|
20231116,150800,25305429750,7480,7460,7480,7460,2649
|
|
20231116,150700,25285638100,7460,7480,7490,7460,3368
|
|
20231116,150600,25260464790,7480,7480,7490,7470,3913
|
|
20231116,150500,25231202140,7480,7480,7480,7470,3261
|
|
20231116,150400,25206829720,7480,7500,7500,7470,4045
|
|
20231116,150300,25176549370,7500,7460,7500,7460,5565
|
|
20231116,150200,25134931950,7460,7450,7460,7440,4972
|
|
20231116,150100,25097864950,7450,7460,7460,7440,3218
|
|
20231116,150000,25073894290,7460,7460,7460,7450,782
|
|
20231116,145900,25068066540,7450,7450,7470,7440,5342
|
|
20231116,145800,25028283590,7440,7450,7460,7440,1731
|
|
20231116,145700,25015387610,7450,7430,7460,7430,6583
|
|
20231116,145600,24966396930,7430,7440,7450,7430,3053
|
|
20231116,145500,24943678840,7450,7460,7460,7440,2113
|
|
20231116,145400,24927934150,7460,7490,7490,7460,4274
|
|
20231116,145300,24895991730,7480,7470,7500,7470,6581
|
|
20231116,145200,24846715430,7470,7440,7480,7430,4391
|
|
20231116,145100,24813975460,7430,7450,7460,7430,4370
|
|
20231116,145000,24781428820,7450,7430,7460,7420,9152
|
|
20231116,144900,24713348070,7430,7430,7440,7430,4063
|
|
20231116,144800,24683157460,7440,7440,7450,7430,4021
|
|
20231116,144700,24653244920,7450,7450,7460,7440,1622
|
|
20231116,144600,24641162760,7440,7440,7450,7430,1402
|
|
20231116,144500,24630732770,7430,7400,7440,7370,15548
|
|
20231116,144400,24515672330,7380,7440,7450,7370,22935
|
|
20231116,144300,24345848020,7450,7460,7460,7440,3610
|
|
20231116,144200,24318955160,7450,7430,7460,7420,7759
|
|
20231116,144100,24261230590,7430,7460,7460,7430,7888
|
|
20231116,144000,24202551310,7460,7460,7460,7430,9829
|
|
20231116,143900,24129353240,7440,7440,7460,7440,8921
|
|
20231116,143800,24062938890,7440,7470,7480,7430,14793
|
|
20231116,143700,23952705990,7480,7480,7490,7470,4045
|
|
20231116,143600,23922447970,7480,7480,7490,7470,5942
|
|
20231116,143500,23878030930,7480,7490,7490,7470,1980
|
|
20231116,143400,23863223560,7490,7460,7490,7460,7876
|
|
20231116,143300,23804369930,7470,7480,7490,7470,9012
|
|
20231116,143200,23737012800,7470,7470,7490,7460,5278
|
|
20231116,143100,23697584140,7460,7500,7500,7460,5890
|
|
20231116,143000,23653554440,7500,7510,7520,7490,14311
|
|
20231116,142900,23546140640,7510,7470,7510,7460,11253
|
|
20231116,142800,23461876010,7470,7470,7490,7460,9180
|
|
20231116,142700,23393240620,7460,7490,7490,7450,10048
|
|
20231116,142600,23318148550,7490,7460,7490,7450,6956
|
|
20231116,142500,23266175190,7460,7440,7480,7440,7099
|
|
20231116,142400,23213209490,7440,7460,7460,7430,5443
|
|
20231116,142300,23172667720,7460,7440,7500,7410,27524
|
|
20231116,142200,22968153130,7440,7500,7500,7440,13638
|
|
20231116,142100,22866316950,7480,7480,7500,7460,6598
|
|
20231116,142000,22816946620,7460,7450,7490,7450,12382
|
|
20231116,141900,22724392060,7460,7500,7510,7410,59155
|
|
20231116,141800,22283338060,7500,7490,7520,7490,17747
|
|
20231116,141700,22150242530,7500,7530,7530,7470,28297
|
|
20231116,141600,21938184880,7530,7520,7540,7500,11113
|
|
20231116,141500,21854548970,7520,7540,7540,7490,19081
|
|
20231116,141400,21711147280,7540,7560,7570,7490,34924
|
|
20231116,141300,21448318710,7580,7540,7610,7540,19821
|
|
20231116,141200,21298023480,7540,7570,7580,7510,57274
|
|
20231116,141100,20866519990,7570,7620,7640,7570,45524
|
|
20231116,141000,20520507720,7640,7560,7640,7520,61001
|
|
20231116,140900,20059426950,7580,7730,7760,7440,179724
|
|
20231116,140800,18693427000,7730,7850,7860,7710,170336
|
|
20231116,140700,17362261160,7860,7860,7860,7860,0
|
|
20231116,140600,17362261160,7860,7720,7860,7700,86541
|
|
20231116,140500,16687155450,7720,7640,7770,7640,149663
|
|
20231116,140400,15533084150,7640,7550,7680,7550,114151
|
|
20231116,140300,14663612490,7540,7510,7580,7410,49261
|
|
20231116,140200,14292602650,7510,7460,7520,7460,33507
|
|
20231116,140100,14041585880,7460,7420,7470,7420,9903
|
|
20231116,140000,13967886450,7420,7420,7430,7410,5518
|
|
20231116,135900,13926944890,7410,7390,7420,7380,11002
|
|
20231116,135800,13845528930,7390,7470,7470,7380,18761
|
|
20231116,135700,13706474300,7460,7500,7500,7410,33344
|
|
20231116,135600,13458176000,7500,7500,7510,7480,12882
|
|
20231116,135500,13361573590,7490,7530,7540,7490,27474
|
|
20231116,135400,13155177960,7530,7450,7530,7440,66920
|
|
20231116,135300,12653855250,7430,7380,7450,7380,45072
|
|
20231116,135200,12320167740,7380,7390,7400,7380,14260
|
|
20231116,135100,12214841760,7380,7370,7390,7350,14953
|
|
20231116,135000,12104599190,7360,7350,7370,7350,7625
|
|
20231116,134900,12048514760,7360,7330,7370,7320,16600
|
|
20231116,134800,11926569440,7330,7340,7350,7320,10393
|
|
20231116,134700,11850296480,7340,7300,7350,7290,44988
|
|
20231116,134600,11520868310,7300,7270,7300,7270,6478
|
|
20231116,134500,11473660920,7280,7290,7290,7270,473
|
|
20231116,134400,11470216630,7290,7270,7290,7270,3004
|
|
20231116,134300,11448350020,7270,7260,7270,7260,1037
|
|
20231116,134200,11440813870,7260,7270,7270,7260,163
|
|
20231116,134100,11439628910,7270,7290,7290,7270,1498
|
|
20231116,134000,11428724100,7290,7260,7300,7260,13662
|
|
20231116,133900,11329225310,7260,7250,7270,7250,1795
|
|
20231116,133800,11316198470,7260,7270,7270,7260,2988
|
|
20231116,133700,11294503990,7270,7270,7270,7260,1145
|
|
20231116,133600,11286187850,7270,7250,7290,7250,8540
|
|
20231116,133500,11224074180,7250,7250,7260,7240,1461
|
|
20231116,133400,11213481460,7260,7270,7270,7250,1937
|
|
20231116,133300,11199422780,7270,7240,7270,7240,7969
|
|
20231116,133200,11141617970,7250,7230,7250,7230,4338
|
|
20231116,133100,11110240740,7230,7220,7240,7220,4874
|
|
20231116,133000,11074999470,7210,7220,7220,7210,532
|
|
20231116,132900,11071158760,7220,7210,7220,7210,323
|
|
20231116,132800,11068827890,7210,7220,7220,7210,330
|
|
20231116,132700,11066445830,7220,7210,7220,7210,575
|
|
20231116,132600,11062294870,7220,7210,7220,7210,3865
|
|
20231116,132500,11034420010,7210,7210,7210,7200,3056
|
|
20231116,132400,11012396490,7210,7210,7210,7210,588
|
|
20231116,132300,11008157010,7210,7210,7220,7210,970
|
|
20231116,132200,11001163290,7210,7190,7210,7190,2916
|
|
20231116,132100,10980170370,7190,7180,7190,7180,154
|
|
20231116,132000,10979063230,7190,7180,7190,7180,892
|
|
20231116,131900,10972651390,7190,7170,7190,7170,668
|
|
20231116,131800,10967855860,7180,7180,7180,7170,1263
|
|
20231116,131700,10958787620,7170,7180,7180,7170,2155
|
|
20231116,131600,10943318670,7190,7200,7200,7190,2983
|
|
20231116,131500,10921869890,7200,7210,7210,7190,2055
|
|
20231116,131400,10907074070,7210,7210,7210,7200,27
|
|
20231116,131300,10906879540,7210,7210,7210,7200,1528
|
|
20231116,131200,10895877700,7220,7220,7220,7210,556
|
|
20231116,131100,10891867820,7220,7230,7240,7200,3857
|
|
20231116,131000,10864036230,7230,7220,7230,7210,2838
|
|
20231116,130900,10843532330,7210,7200,7210,7200,642
|
|
20231116,130800,10838904170,7200,7200,7210,7200,1014
|
|
20231116,130700,10831601270,7200,7190,7210,7190,811
|
|
20231116,130600,10825763750,7190,7200,7200,7190,2986
|
|
20231116,130500,10804266830,7210,7210,7220,7210,1181
|
|
20231116,130400,10795751780,7220,7210,7220,7200,2274
|
|
20231116,130300,10779350250,7210,7210,7220,7210,304
|
|
20231116,130200,10777158350,7210,7220,7220,7210,575
|
|
20231116,130100,10773010550,7210,7200,7210,7200,767
|
|
20231116,130000,10767487210,7200,7210,7210,7200,851
|
|
20231116,125900,10761359270,7210,7210,7210,7200,931
|
|
20231116,125800,10754650620,7210,7210,7220,7210,1169
|
|
20231116,125700,10746222100,7210,7220,7230,7210,596
|
|
20231116,125600,10741919400,7220,7230,7240,7220,2195
|
|
20231116,125500,10726070010,7240,7230,7240,7230,1978
|
|
20231116,125400,10711761990,7230,7250,7250,7220,3199
|
|
20231116,125300,10688628620,7250,7250,7260,7240,2355
|
|
20231116,125200,10671572090,7250,7260,7260,7250,2005
|
|
20231116,125100,10657030180,7240,7230,7260,7220,5369
|
|
20231116,125000,10618161350,7240,7250,7260,7240,1911
|
|
20231116,124900,10604309830,7260,7250,7270,7250,11544
|
|
20231116,124800,10520499590,7260,7240,7260,7240,11237
|
|
20231116,124700,10439046270,7240,7200,7240,7200,5583
|
|
20231116,124600,10398694770,7200,7200,7220,7180,4555
|
|
20231116,124500,10365935180,7200,7210,7220,7200,2787
|
|
20231116,124400,10345842120,7210,7240,7240,7200,5347
|
|
20231116,124300,10307245300,7230,7210,7240,7210,5964
|
|
20231116,124200,10264136510,7210,7220,7230,7210,1252
|
|
20231116,124100,10255097100,7210,7200,7210,7200,2586
|
|
20231116,124000,10236464320,7210,7220,7230,7210,2210
|
|
20231116,123900,10220517290,7230,7270,7270,7230,13844
|
|
20231116,123800,10120240790,7260,7220,7270,7220,14471
|
|
20231116,123700,10015307160,7230,7210,7250,7210,9864
|
|
20231116,123600,9943965290,7220,7190,7220,7190,5160
|
|
20231116,123500,9906784950,7200,7210,7220,7190,10484
|
|
20231116,123400,9831294580,7210,7210,7220,7200,5197
|
|
20231116,123300,9793837200,7200,7210,7210,7200,2163
|
|
20231116,123200,9778246890,7210,7210,7210,7200,3115
|
|
20231116,123100,9755797810,7200,7210,7220,7190,6765
|
|
20231116,123000,9707055040,7200,7220,7220,7180,6928
|
|
20231116,122900,9657206760,7220,7210,7230,7190,9858
|
|
20231116,122800,9586090940,7200,7160,7220,7160,13370
|
|
20231116,122700,9489889850,7180,7190,7190,7170,7542
|
|
20231116,122600,9435748660,7190,7180,7190,7180,780
|
|
20231116,122500,9430145060,7180,7190,7190,7180,595
|
|
20231116,122400,9425870280,7200,7190,7210,7190,8653
|
|
20231116,122300,9363575960,7190,7180,7190,7170,2572
|
|
20231116,122200,9345100940,7180,7200,7200,7170,2922
|
|
20231116,122100,9324097230,7190,7130,7190,7130,15181
|
|
20231116,122000,9215193960,7120,7130,7130,7120,2595
|
|
20231116,121900,9196697640,7140,7140,7140,7130,669
|
|
20231116,121800,9191923210,7140,7120,7140,7120,672
|
|
20231116,121700,9187133480,7120,7120,7120,7110,1618
|
|
20231116,121600,9175620690,7130,7140,7140,7130,318
|
|
20231116,121500,9173353290,7130,7140,7150,7130,1931
|
|
20231116,121400,9159567210,7150,7150,7150,7140,5404
|
|
20231116,121300,9120934200,7150,7130,7150,7130,7090
|
|
20231116,121200,9070302640,7130,7130,7130,7130,618
|
|
20231116,121100,9065896300,7130,7110,7130,7110,1045
|
|
20231116,121000,9058455660,7120,7120,7120,7120,871
|
|
20231116,120900,9052254140,7120,7120,7120,7120,1088
|
|
20231116,120800,9044507580,7120,7120,7120,7110,635
|
|
20231116,120700,9039987090,7120,7120,7120,7110,845
|
|
20231116,120600,9033971810,7120,7120,7120,7110,117
|
|
20231116,120500,9033139570,7110,7100,7110,7100,986
|
|
20231116,120400,9026129610,7100,7090,7100,7090,358
|
|
20231116,120300,9023589840,7100,7100,7100,7080,104
|
|
20231116,120200,9022853050,7100,7100,7100,7090,4252
|
|
20231116,120100,8992696690,7100,7090,7100,7090,821
|
|
20231116,120000,8986869610,7100,7100,7100,7090,81
|
|
20231116,115900,8986295210,7110,7090,7110,7090,1038
|
|
20231116,115800,8978935530,7090,7100,7100,7090,2261
|
|
20231116,115700,8962890520,7110,7110,7110,7100,262
|
|
20231116,115600,8961028570,7100,7100,7110,7100,246
|
|
20231116,115500,8959281750,7100,7120,7120,7100,1920
|
|
20231116,115400,8945630620,7120,7100,7120,7100,5880
|
|
20231116,115300,8903820890,7100,7100,7100,7090,282
|
|
20231116,115200,8901821290,7090,7090,7090,7080,464
|
|
20231116,115100,8898531860,7100,7100,7100,7090,3926
|
|
20231116,115000,8870688710,7100,7100,7100,7100,573
|
|
20231116,114900,8866620410,7100,7100,7100,7100,170
|
|
20231116,114800,8865413410,7100,7100,7100,7100,153
|
|
20231116,114700,8864327110,7100,7100,7100,7090,851
|
|
20231116,114600,8858290820,7090,7100,7100,7090,360
|
|
20231116,114500,8855734990,7090,7090,7090,7080,449
|
|
20231116,114400,8852552360,7090,7080,7090,7080,692
|
|
20231116,114300,8847646990,7080,7080,7090,7080,660
|
|
20231116,114200,8842972180,7080,7070,7080,7070,2066
|
|
20231116,114100,8828353180,7070,7110,7110,7070,14456
|
|
20231116,114000,8725868210,7110,7110,7110,7100,403
|
|
20231116,113900,8723005700,7100,7110,7110,7100,241
|
|
20231116,113800,8721294370,7090,7120,7120,7090,1420
|
|
20231116,113700,8711211670,7120,7110,7120,7110,3309
|
|
20231116,113600,8687666690,7110,7110,7110,7110,68
|
|
20231116,113500,8687183210,7110,7100,7110,7100,1317
|
|
20231116,113400,8677831510,7100,7100,7100,7100,2456
|
|
20231116,113300,8660393910,7090,7090,7100,7090,195
|
|
20231116,113200,8659011340,7090,7100,7100,7090,1641
|
|
20231116,113100,8647368460,7100,7090,7100,7090,1227
|
|
20231116,113000,8638666980,7090,7080,7090,7080,846
|
|
20231116,112900,8632676800,7080,7080,7090,7080,3043
|
|
20231116,112800,8611131240,7080,7080,7090,7080,305
|
|
20231116,112700,8608971820,7090,7090,7090,7080,576
|
|
20231116,112600,8604888170,7090,7090,7090,7080,1674
|
|
20231116,112500,8593020780,7090,7080,7090,7080,511
|
|
20231116,112400,8589400860,7080,7090,7090,7080,1625
|
|
20231116,112300,8577889610,7100,7090,7100,7090,2601
|
|
20231116,112200,8559446520,7090,7090,7090,7080,3104
|
|
20231116,112100,8537445180,7090,7100,7100,7080,453
|
|
20231116,112000,8534233420,7090,7100,7100,7090,1723
|
|
20231116,111900,8522017130,7090,7090,7100,7090,274
|
|
20231116,111800,8520074460,7100,7070,7100,7070,1328
|
|
20231116,111700,8510675170,7070,7080,7090,7060,1742
|
|
20231116,111600,8498356680,7080,7110,7110,7060,10128
|
|
20231116,111500,8426588460,7120,7120,7120,7120,1538
|
|
20231116,111400,8415637900,7120,7110,7120,7100,2771
|
|
20231116,111300,8395920000,7110,7110,7110,7100,3199
|
|
20231116,111200,8373199030,7100,7070,7100,7070,5732
|
|
20231116,111100,8332572560,7070,7070,7080,7070,4039
|
|
20231116,111000,8304016700,7080,7090,7090,7080,6282
|
|
20231116,110900,8259525680,7090,7110,7110,7090,1777
|
|
20231116,110800,8246914920,7110,7110,7110,7100,740
|
|
20231116,110700,8241653580,7110,7090,7120,7090,3979
|
|
20231116,110600,8213390480,7090,7110,7110,7090,921
|
|
20231116,110500,8206852430,7110,7090,7120,7090,1788
|
|
20231116,110400,8194157010,7090,7110,7110,7090,2656
|
|
20231116,110300,8175299510,7110,7110,7110,7100,3906
|
|
20231116,110200,8147555010,7110,7100,7120,7100,1187
|
|
20231116,110100,8139117160,7100,7090,7100,7090,1815
|
|
20231116,110000,8126240030,7090,7090,7100,7080,1636
|
|
20231116,105900,8114642430,7100,7070,7110,7060,7091
|
|
20231116,105800,8064495250,7070,7100,7110,7060,9696
|
|
20231116,105700,7995825050,7100,7150,7160,7100,13635
|
|
20231116,105600,7898838530,7150,7150,7150,7150,366
|
|
20231116,105500,7896221630,7160,7150,7180,7150,3517
|
|
20231116,105400,7871018550,7150,7160,7170,7140,2232
|
|
20231116,105300,7855053240,7170,7170,7180,7160,3544
|
|
20231116,105200,7829638990,7160,7150,7160,7140,4185
|
|
20231116,105100,7799710990,7150,7130,7150,7130,978
|
|
20231116,105000,7792727580,7130,7130,7140,7120,1161
|
|
20231116,104900,7784454630,7130,7100,7130,7100,1597
|
|
20231116,104800,7773090500,7120,7120,7130,7090,10124
|
|
20231116,104700,7701104800,7130,7140,7150,7130,5047
|
|
20231116,104600,7665104460,7140,7140,7140,7130,720
|
|
20231116,104500,7659964310,7140,7160,7170,7140,2669
|
|
20231116,104400,7640880900,7160,7140,7170,7130,4214
|
|
20231116,104300,7610753090,7140,7140,7150,7130,3172
|
|
20231116,104200,7588128860,7140,7140,7150,7140,6318
|
|
20231116,104100,7543015500,7140,7150,7150,7140,4463
|
|
20231116,104000,7511120040,7140,7150,7150,7120,2692
|
|
20231116,103900,7491905290,7140,7140,7150,7130,6042
|
|
20231116,103800,7448749250,7140,7120,7140,7120,6667
|
|
20231116,103700,7401223100,7130,7120,7140,7100,4358
|
|
20231116,103600,7370193190,7120,7090,7140,7090,11773
|
|
20231116,103500,7286449880,7090,7120,7130,7090,27168
|
|
20231116,103400,7093400750,7120,7120,7150,7120,17992
|
|
20231116,103300,6965130490,7120,7160,7170,7120,26728
|
|
20231116,103200,6774102170,7160,7190,7190,7160,5459
|
|
20231116,103100,6734950860,7190,7170,7200,7150,15326
|
|
20231116,103000,6625171400,7160,7210,7220,7160,22456
|
|
20231116,102900,6463765610,7220,7200,7220,7190,10456
|
|
20231116,102800,6388448510,7200,7230,7240,7190,11553
|
|
20231116,102700,6305276920,7240,7240,7270,7230,7043
|
|
20231116,102600,6254253410,7240,7230,7280,7220,9349
|
|
20231116,102500,6186432280,7220,7190,7230,7190,17069
|
|
20231116,102400,6063309470,7190,7180,7210,7180,7869
|
|
20231116,102300,6006742900,7180,7190,7190,7170,7895
|
|
20231116,102200,5950066940,7190,7220,7230,7170,32189
|
|
20231116,102100,5718420090,7220,7240,7240,7210,44923
|
|
20231116,102000,5393897060,7240,7280,7280,7240,9430
|
|
20231116,101900,5325457550,7290,7320,7320,7270,11186
|
|
20231116,101800,5243808490,7320,7320,7340,7310,15482
|
|
20231116,101700,5130406980,7320,7260,7330,7260,14316
|
|
20231116,101600,5025935600,7260,7260,7340,7260,32929
|
|
20231116,101500,4785459900,7250,7270,7270,7250,4359
|
|
20231116,101400,4753816780,7260,7270,7290,7260,13714
|
|
20231116,101300,4654081850,7270,7280,7300,7260,9347
|
|
20231116,101200,4585990420,7280,7220,7320,7220,32075
|
|
20231116,101100,4352789220,7220,7270,7270,7210,36610
|
|
20231116,101000,4087773720,7280,7280,7290,7260,16802
|
|
20231116,100900,3965592020,7280,7320,7330,7270,23734
|
|
20231116,100800,3792354490,7330,7340,7340,7270,50220
|
|
20231116,100700,3425707460,7340,7370,7380,7280,47508
|
|
20231116,100600,3077579950,7370,7350,7420,7340,48742
|
|
20231116,100500,2717572290,7350,7360,7390,7330,55279
|
|
20231116,100400,2310638590,7350,7320,7360,7250,86106
|
|
20231116,100300,1681933580,7320,7300,7330,7290,32362
|
|
20231116,100200,1445334000,7290,7300,7310,7260,54930
|
|
20231116,100100,1045065920,7300,7180,7300,7170,54541
|
|
20231116,100000,649891330,7200,7150,7240,7150,90610
|